コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[7352]	26/10/29	376	405	368	388	+13.0	+3.47	1,170,500	17,207,617,536
[7352]	26/10/28	435	439	375	375	-80.0	-17.58	1,638,800	16,631,074,816
[7352]	26/10/27	450	473	423	455	+10.0	+2.25	1,143,700	20,179,036,160
[7352]	26/10/26	484	485	434	445	-15.0	-3.26	963,500	19,735,541,760
[7352]	26/10/23	475	520	454	460	-57.0	-11.03	1,358,400	20,400,785,408
[7352]	26/10/22	493	525	468	517	+72.0	+16.18	4,825,800	22,928,707,584
[7352]	26/10/21	498	510	438	445	-34.0	-7.10	3,145,700	19,735,541,760
[7352]	26/10/20	559	576	479	479	-100.0	-17.27	4,821,400	21,243,426,816
[7352]	26/10/19	557	579	532	579	+80.0	+16.03	5,342,100	25,678,379,008
[7352]	26/10/16	499	499	499	499	+80.0	+19.09	56,900	22,130,415,616
[7352]	26/10/15	399	444	390	419	-4.0	-0.95	1,053,800	18,582,454,272
[7352]	26/10/14	426	530	398	423	-51.0	-10.76	4,641,000	18,759,852,032
[7352]	26/10/13	498	522	442	474	+32.0	+7.24	6,294,100	21,021,677,568
[7352]	26/10/09	400	442	397	442	+80.0	+22.10	4,283,300	19,602,493,440
[7352]	26/10/08	290	362	288	362	+80.0	+28.37	2,970,800	16,054,531,072
[7352]	26/10/07	289	289	273	282	-17.0	-5.69	351,200	12,506,567,680
[7352]	26/10/06	299	301	297	299	-1.0	-0.33	62,600	13,260,510,208
[7352]	26/10/05	302	305	297	300	-3.0	-0.99	204,900	13,304,859,648
[7352]	26/10/02	308	309	303	303	-8.0	-2.57	61,400	13,437,907,968
[7352]	26/10/01	313	313	306	311	-1.0	-0.32	81,000	13,792,704,512
[7352]	26/09/30	318	329	310	312	-6.0	-1.89	130,200	13,837,053,952
[7352]	26/09/29	323	323	315	318	+1.0	+0.32	42,400	14,103,151,616
[7352]	26/09/28	324	327	317	317	-9.0	-2.76	90,000	14,058,801,152
[7352]	26/09/25	324	331	324	326	+2.0	+0.62	34,000	14,457,947,136
[7352]	26/09/24	322	335	322	324	+2.0	+0.62	55,100	14,369,248,256
[7352]	26/09/18	314	327	314	322	+6.0	+1.90	55,900	14,280,549,376
[7352]	26/09/17	314	320	314	316	+2.0	+0.64	39,600	14,014,451,712
[7352]	26/09/16	318	321	313	314	-5.0	-1.57	89,300	13,925,752,832
[7352]	26/09/15	317	325	316	319	-3.0	-0.93	103,100	14,147,501,056
[7352]	26/09/14	316	328	315	322	+5.0	+1.58	50,100	14,280,549,376
[7352]	26/09/11	323	325	315	317	-6.0	-1.86	51,800	14,058,801,152
[7352]	26/09/10	319	323	317	323	+4.0	+1.25	20,000	14,324,898,816
[7352]	26/09/09	322	322	318	319	-5.0	-1.54	41,100	14,147,501,056
[7352]	26/09/08	325	330	324	324	-4.0	-1.22	37,800	14,369,248,256
[7352]	26/09/07	326	332	326	328	+2.0	+0.61	33,500	14,546,646,016
[7352]	26/09/04	318	329	318	326	+7.0	+2.19	31,600	14,457,947,136
[7352]	26/09/03	317	323	317	319	0	+0.00	54,700	14,147,501,056
[7352]	26/09/02	323	324	319	319	-11.0	-3.33	52,000	14,147,501,056
[7352]	26/09/01	332	337	330	330	-2.0	-0.60	23,400	14,635,345,920
[7352]	26/08/31	337	338	331	332	-5.0	-1.48	47,400	14,724,044,800
[7352]	26/08/28	336	346	333	337	-3.0	-0.88	55,500	14,945,792,000
[7352]	26/08/27	346	349	340	340	-7.0	-2.02	62,400	15,078,841,344
[7352]	26/08/26	352	359	347	347	-13.0	-3.61	99,800	15,389,287,424
[7352]	26/08/25	348	384	341	360	+12.0	+3.45	399,200	15,965,831,168
[7352]	26/08/24	354	358	348	348	-8.0	-2.25	52,500	15,433,636,864
[7352]	26/08/21	357	362	353	356	-9.0	-2.47	39,900	15,788,433,408
[7352]	26/08/20	355	366	355	365	+9.0	+2.53	32,600	16,187,579,392
[7352]	26/08/19	366	366	356	356	-9.0	-2.47	38,700	15,788,433,408
[7352]	26/08/18	365	375	365	365	0	+0.00	58,900	16,187,579,392
[7352]	26/08/17	370	379	365	365	-5.0	-1.35	65,200	16,187,579,392
[7352]	26/08/14	365	378	365	370	0	+0.00	89,400	16,409,326,592
[7352]	26/08/13	365	371	361	370	+6.0	+1.65	45,000	16,409,326,592
[7352]	26/08/12	357	368	356	364	+6.0	+1.68	61,400	16,143,229,952
[7352]	26/08/10	346	362	346	358	+10.0	+2.87	52,800	15,877,132,288
[7352]	26/08/07	345	360	345	348	+4.0	+1.16	61,200	15,433,636,864
[7352]	26/08/06	346	358	342	344	-3.0	-0.86	47,000	15,256,239,104
[7352]	26/08/05	342	355	342	347	+8.0	+2.36	52,000	15,389,287,424
[7352]	26/08/04	344	345	337	339	-6.0	-1.74	40,400	15,034,490,880
[7352]	26/08/03	340	351	340	345	+8.0	+2.37	67,200	15,300,588,544
[7352]	26/07/31	327	346	324	337	+10.0	+3.06	85,200	14,945,792,000
[7352]	26/07/30	318	331	318	327	+7.0	+2.19	64,100	14,502,296,576
[7352]	26/07/29	333	333	320	320	-9.0	-2.74	115,500	14,191,850,496
[7352]	26/07/28	333	346	322	329	0	+0.00	209,700	14,590,996,480
[7352]	26/07/27	326	331	321	329	+11.0	+3.46	64,900	14,590,996,480
[7352]	26/07/24	322	325	312	318	-7.0	-2.15	124,300	14,103,151,616
[7352]	26/07/23	338	340	325	325	-14.0	-4.13	124,700	14,413,597,696
[7352]	26/07/22	336	345	334	339	+4.0	+1.19	53,300	15,034,490,880
[7352]	26/07/21	344	346	333	335	-9.0	-2.62	107,800	14,857,093,120
[7352]	26/07/17	357	370	340	344	-29	-7.77	313,400	-
[7352]	26/07/16	412	418	373	373	-80	-17.66	736,500	-
[7352]	26/07/15	439	455	430	453	+6	+1.34	394,100	-
[7352]	26/07/14	406	449	406	447	+38	+9.29	332,500	-
[7352]	26/07/13	415	440	404	409	-19	-4.44	233,500	-
[7352]	26/07/10	407	452	403	428	+29	+7.27	415,200	-
[7352]	26/07/09	420	432	398	399	-31	-7.21	257,400	-
[7352]	26/07/08	398	436	394	430	+40	+10.26	390,800	-
[7352]	26/07/07	394	398	386	390	+3	+0.78	140,800	-
[7352]	26/07/06	401	418	382	387	+5	+1.31	382,200	-
[7352]	26/07/03	399	400	376	382	-12	-3.05	225,100	-
[7352]	26/07/02	372	403	360	394	+23	+6.20	436,800	-
[7352]	26/07/01	436	436	370	371	-79	-17.56	1,138,600	-
[7352]	26/06/30	459	513	433	450	-40	-8.16	1,096,000	-
[7352]	26/06/29	434	495	397	490	+75	+18.07	1,848,500	-
[7352]	26/06/26	351	429	350	415	+54	+14.96	2,347,100	-
[7352]	26/06/25	310	375	306	361	+57	+18.75	1,312,200	-
[7352]	26/06/24	312	313	304	304	0	0.00	70,500	-
[7352]	26/06/23	312	315	304	304	-10	-3.18	92,900	-
[7352]	26/06/22	316	329	312	314	-2	-0.63	94,100	-
[7352]	26/06/19	313	320	310	316	-2	-0.63	90,500	-
[7352]	26/06/18	312	324	306	318	+1	+0.32	136,600	-
[7352]	26/06/17	311	326	310	317	+7	+2.26	120,800	-
[7352]	26/06/16	315	318	309	310	-8	-2.52	60,300	-
[7352]	26/06/15	314	325	313	318	+4	+1.27	78,700	-
[7352]	26/06/12	320	320	310	314	-4	-1.26	63,000	-
[7352]	26/06/11	314	318	305	318	+4	+1.27	93,900	-
[7352]	26/06/10	323	328	312	314	-6	-1.88	73,300	-
[7352]	26/06/09	325	332	320	320	-4	-1.23	123,000	-
[7352]	26/06/08	330	333	319	324	-10	-2.99	105,800	-
[7352]	26/06/05	322	342	322	334	+15	+4.70	149,900	-
[7352]	26/06/04	325	337	319	319	-11	-3.33	136,000	-
[7352]	26/06/03	337	338	324	330	-2	-0.60	90,800	-
[7352]	26/06/02	323	337	321	332	+6	+1.84	120,600	-
[7352]	26/06/01	346	350	324	326	-21	-6.05	183,900	-
[7352]	26/05/29	353	368	347	347	-6	-1.70	116,200	-
[7352]	26/05/28	350	366	347	353	+5	+1.44	129,200	-
[7352]	26/05/27	362	362	346	348	-6	-1.69	115,400	-
[7352]	26/05/26	362	367	351	354	-10	-2.75	104,800	-
[7352]	26/05/25	382	387	360	364	-17	-4.46	99,000	-
[7352]	26/05/22	367	387	367	381	+12.0	+3.25	130,200	-
[7352]	26/05/21	360	369	355	369	+9.0	+2.50	64,500	-
[7352]	26/05/20	365	368	355	360	-5.0	-1.37	86,100	-
[7352]	26/05/19	366	377	359	365	+7.0	+1.96	170,400	-
[7352]	26/05/18	374	374	345	358	-24.0	-6.28	389,600	-
[7352]	26/05/15	380	402	378	382	+4.0	+1.06	89,900	-
[7352]	26/05/14	396	396	378	378	-10.0	-2.58	106,100	-
[7352]	26/05/13	400	400	382	388	-13.0	-3.24	166,400	-
[7352]	26/05/12	418	421	400	401	-22.0	-5.20	174,000	-
[7352]	26/05/11	420	428	415	423	+8.0	+1.93	177,500	-
[7352]	26/05/08	415	423	404	415	+2.0	+0.48	120,400	-
[7352]	26/05/07	416	425	403	413	-6.0	-1.43	283,500	-
[7352]	26/05/01	435	440	418	419	-5.0	-1.18	128,600	-
[7352]	26/04/30	436	436	401	424	-4.0	-0.93	338,500	-
[7352]	26/04/28	446	450	414	428	-23.0	-5.10	423,200	-
[7352]	26/04/27	490	495	449	451	-39	-7.96	503,400	-
[7352]	26/04/24	500	508	490	490	-10	-2.00	143,600	-
[7352]	26/04/23	529	536	490	500	-30	-5.66	280,100	-
[7352]	26/04/22	547	548	528	530	-17	-3.11	120,900	-
[7352]	26/04/21	568	584	540	547	-19	-3.36	186,400	-
[7352]	26/04/20	537	599	537	566	+29	+5.40	337,000	-
[7352]	26/04/17	556	556	534	537	-19	-3.42	138,100	-
[7352]	26/04/16	515	556	515	556	+37	+7.13	323,800	-
[7352]	26/04/15	515	536	513	519	-55	-9.58	557,400	-
[7352]	26/04/14	581	586	568	574	-8	-1.37	263,200	-
[7352]	26/04/13	571	586	562	582	+7	+1.22	69,200	-
[7352]	26/04/10	588	589	570	575	-8	-1.37	81,800	-
[7352]	26/04/09	565	587	562	583	+16	+2.82	125,200	-
[7352]	26/04/08	562	569	552	567	+15	+2.72	108,000	-
[7352]	26/04/07	562	569	545	552	-1	-0.18	100,900	-
[7352]	26/04/06	559	567	548	553	-7	-1.25	55,300	-
[7352]	26/04/03	553	570	551	560	+17	+3.13	143,300	-
[7352]	26/04/02	565	568	532	543	-14	-2.51	166,600	-
[7352]	26/04/01	541	558	537	557	+26	+4.90	98,800	-
[7352]	26/03/31	529	546	525	531	+5	+0.95	80,300	-
[7352]	26/03/30	531	535	517	526	-1	-0.19	162,500	-
[7352]	26/03/27	539	558	512	527	-2	-0.38	425,900	-
[7352]	26/03/26	545	547	525	529	-12	-2.22	93,200	-
[7352]	26/03/25	516	561	516	541	+28	+5.46	189,300	-
[7352]	26/03/24	501	517	501	513	+20	+4.06	138,700	-
[7352]	26/03/23	494	504	484	493	-21	-4.09	158,800	-
[7352]	26/03/19	531	533	514	514	-27	-4.99	75,100	-
[7352]	26/03/18	526	542	525	541	+18	+3.44	66,000	-
[7352]	26/03/17	531	535	523	523	-1	-0.19	70,500	-
[7352]	26/03/16	531	538	521	524	-8	-1.50	75,000	-
[7352]	26/03/13	553	553	532	532	-15	-2.74	73,100	-
[7352]	26/03/12	555	564	543	547	-17	-3.01	64,200	-
[7352]	26/03/11	553	568	553	564	+11	+1.99	107,200	-
[7352]	26/03/10	537	553	531	553	+13	+2.41	105,600	-
[7352]	26/03/09	522	540	505	540	-2	-0.37	166,200	-
[7352]	26/03/06	524	555	524	542	+19	+3.63	251,200	-
[7352]	26/03/05	517	538	513	523	+24	+4.81	208,900	-
[7352]	26/03/04	519	520	486	499	-26	-4.95	397,700	-
[7352]	26/03/03	557	557	525	525	-37	-6.58	476,900	-
[7352]	26/03/02	570	593	562	562	-35	-5.86	560,100	-
[7352]	26/02/27	624	641	594	597	-27	-4.33	378,000	-
[7352]	26/02/26	609	654	609	624	+15	+2.46	636,000	-
[7352]	26/02/25	564	663	546	609	+38	+6.65	1,376,600	-
[7352]	26/02/24	591	595	550	571	-34	-5.62	342,400	-
[7352]	26/02/20	635	652	605	605	-37	-5.76	232,300	-
[7352]	26/02/19	617	654	612	642	+22	+3.55	263,800	-
[7352]	26/02/18	617	630	612	620	+3	+0.49	225,800	-
[7352]	26/02/17	629	642	609	617	-22	-3.44	207,800	-
[7352]	26/02/16	595	658	577	639	+74	+13.10	467,100	-
[7352]	26/02/13	582	584	562	565	-35	-5.83	345,200	-
[7352]	26/02/12	618	620	596	600	-24	-3.85	287,700	-
[7352]	26/02/10	621	625	616	624	+6	+0.97	149,000	-
[7352]	26/02/09	627	634	618	618	-2	-0.32	107,000	-
[7352]	26/02/06	631	640	619	620	-20	-3.13	173,400	-
[7352]	26/02/05	641	650	635	640	-9	-1.39	187,100	-
[7352]	26/02/04	659	661	649	649	-20	-2.99	118,900	-
[7352]	26/02/03	677	680	665	669	-18	-2.62	123,400	-
[7352]	26/02/02	671	708	665	687	+21	+3.15	142,800	-
[7352]	26/01/30	663	666	646	666	+11	+1.68	215,400	-
[7352]	26/01/29	670	672	653	655	-17	-2.53	135,100	-
[7352]	26/01/28	681	685	670	672	-27	-3.86	192,900	-
[7352]	26/01/27	713	713	698	699	-22	-3.05	185,400	-
[7352]	26/01/26	751	763	720	721	-33	-4.38	223,600	-
[7352]	26/01/23	755	765	750	754	-6	-0.79	139,700	-
[7352]	26/01/22	763	779	758	760	-10	-1.30	137,500	-
[7352]	26/01/21	792	794	763	770	-29	-3.63	174,500	-
[7352]	26/01/20	830	830	798	799	-1	-0.13	237,800	-
[7352]	26/01/19	821	821	800	800	-36	-4.31	229,500	-
[7352]	26/01/16	837	848	793	836	-29	-3.35	388,900	-
[7352]	26/01/15	890	890	849	865	-10	-1.14	228,000	-
[7352]	26/01/14	879	890	862	875	-5	-0.57	174,100	-
[7352]	26/01/13	891	903	870	880	-2	-0.23	215,000	-
[7352]	26/01/09	872	889	855	882	+1	+0.11	201,200	-
[7352]	26/01/08	857	903	855	881	+19	+2.20	310,400	-
[7352]	26/01/07	838	862	829	862	+32	+3.86	177,700	-
[7352]	26/01/06	796	840	796	830	+35	+4.40	238,900	-
[7352]	26/01/05	781	803	768	795	+16	+2.05	180,600	-
[7352]	25/12/30	764	779	758	779	+18	+2.37	102,600	-
[7352]	25/12/29	782	782	759	761	-6	-0.78	110,400	-
[7352]	25/12/26	768	779	759	767	-2	-0.26	105,200	-
[7352]	25/12/25	762	798	762	769	-3	-0.39	201,300	-
[7352]	25/12/24	753	780	752	772	+22	+2.93	161,500	-
[7352]	25/12/23	721	752	721	750	+30	+4.17	120,900	-
[7352]	25/12/22	745	750	719	720	-18	-2.44	91,100	-
[7352]	25/12/19	732	759	732	738	+8	+1.10	101,000	-
[7352]	25/12/18	720	735	718	730	+11	+1.53	114,700	-
[7352]	25/12/17	722	734	711	719	-6	-0.83	93,800	-
[7352]	25/12/16	741	745	720	725	-17	-2.29	87,700	-
[7352]	25/12/15	742	753	734	742	0	0.00	76,700	-
[7352]	25/12/12	775	780	741	742	-27	-3.51	73,400	-
[7352]	25/12/11	777	789	766	769	-14	-1.79	69,900	-
[7352]	25/12/10	778	787	766	783	+5	+0.64	79,500	-
[7352]	25/12/09	786	797	778	778	-7	-0.89	80,900	-
[7352]	25/12/08	784	805	779	785	+1	+0.13	154,800	-
[7352]	25/12/05	763	790	761	784	+15	+1.95	131,200	-
[7352]	25/12/04	744	777	744	769	+22	+2.95	130,300	-
[7352]	25/12/03	733	755	731	747	+15	+2.05	111,700	-
[7352]	25/12/02	741	765	720	732	-13	-1.74	149,400	-
[7352]	25/12/01	778	788	740	745	+52	+7.50	315,100	-
[7352]	25/11/28	689	719	680	693	+5	+0.73	126,000	-
[7352]	25/11/27	660	694	651	688	+47	+7.33	223,600	-
[7352]	25/11/26	653	656	630	641	-2	-0.31	333,100	-
[7352]	25/11/25	665	667	617	643	-24	-3.60	377,700	-
[7352]	25/11/21	659	671	650	667	+5	+0.76	148,000	-
[7352]	25/11/20	677	678	637	662	+2	+0.30	214,600	-
[7352]	25/11/19	685	692	653	660	-16	-2.37	333,300	-
[7352]	25/11/18	705	720	676	676	-27	-3.84	221,100	-
[7352]	25/11/17	710	718	675	703	-33	-4.48	386,200	-
[7352]	25/11/14	744	759	732	736	-14	-1.87	88,400	-
[7352]	25/11/13	750	753	743	750	+5	+0.67	55,600	-
[7352]	25/11/12	718	745	718	745	+27	+3.76	87,100	-
[7352]	25/11/11	721	721	711	718	+1	+0.14	73,500	-
[7352]	25/11/10	709	717	700	717	+7	+0.99	161,700	-
[7352]	25/11/07	689	710	688	710	+14	+2.01	111,700	-
[7352]	25/11/06	708	716	694	696	-7	-1.00	194,800	-
[7352]	25/11/05	710	713	689	703	-9	-1.26	279,300	-
[7352]	25/11/04	719	725	706	712	-22	-3.00	142,900	-
[7352]	25/10/31	745	754	728	734	-14	-1.87	133,100	-
[7352]	25/10/30	720	755	714	748	+28	+3.89	464,500	-
[7352]	25/10/29	711	724	681	720	+5	+0.70	532,600	-
[7352]	25/10/28	723	739	712	715	-11	-1.52	289,400	-
[7352]	25/10/27	731	740	718	726	-9	-1.22	287,600	-
[7352]	25/10/24	773	773	735	735	-38	-4.92	371,900	-
[7352]	25/10/23	792	792	773	773	-12	-1.53	149,600	-
[7352]	25/10/22	774	792	774	785	+13	+1.68	144,600	-
[7352]	25/10/21	773	779	752	772	+13	+1.71	168,900	-
[7352]	25/10/20	743	788	741	759	+24	+3.27	337,300	-
[7352]	25/10/17	747	753	731	735	-23	-3.03	402,800	-
[7352]	25/10/16	788	798	750	758	-75	-9.00	950,400	-
[7352]	25/10/15	800	835	793	833	+48	+6.11	401,000	-
[7352]	25/10/14	789	795	777	785	-19	-2.36	223,000	-
[7352]	25/10/10	790	809	781	804	+7	+0.88	212,100	-
[7352]	25/10/09	801	802	787	797	-4	-0.50	141,200	-
[7352]	25/10/08	803	810	796	801	+1	+0.13	90,000	-
[7352]	25/10/07	811	815	800	800	-12	-1.48	82,900	-
[7352]	25/10/06	823	825	799	812	+16	+2.01	116,100	-
[7352]	25/10/03	803	812	795	796	-6	-0.75	123,500	-
[7352]	25/10/02	799	810	786	802	+6	+0.75	130,200	-
[7352]	25/10/01	814	817	791	796	-21	-2.57	207,400	-
[7352]	25/09/30	817	823	809	817	0	0.00	124,600	-
[7352]	25/09/29	859	859	817	817	-31	-3.66	151,800	-
[7352]	25/09/26	841	863	825	848	+17	+2.05	199,000	-
[7352]	25/09/25	831	842	826	831	-1	-0.12	143,700	-
[7352]	25/09/24	830	841	808	832	-4	-0.48	288,600	-
[7352]	25/09/22	842	853	836	836	-6	-0.71	95,400	-
[7352]	25/09/19	855	864	839	842	-10	-1.17	173,200	-
[7352]	25/09/18	850	860	847	852	+2	+0.24	77,500	-
[7352]	25/09/17	851	860	845	850	-7	-0.82	57,600	-
[7352]	25/09/16	859	868	835	857	+7	+0.82	91,100	-
[7352]	25/09/12	853	856	837	850	+4	+0.47	131,800	-
[7352]	25/09/11	860	860	837	846	-9	-1.05	116,700	-
[7352]	25/09/10	869	874	851	855	-14	-1.61	134,800	-
[7352]	25/09/09	864	882	864	869	+7	+0.81	156,500	-
[7352]	25/09/08	862	879	852	862	+4	+0.47	198,800	-
[7352]	25/09/05	858	862	845	858	+14	+1.66	107,500	-